Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2012 | USD | 70.25 | 70.2671 | 69.78 | 70.07 | 70.07 | +0.25 (+0.36%) | 3,041,876 |
29 Mar 2012 | USD | 69.64 | 69.93 | 69.16 | 69.82 | 69.82 | -0.18 (-0.26%) | 1,246,941 |
28 Mar 2012 | USD | 70.27 | 70.32 | 69.57 | 70 | 70 | -0.29 (-0.41%) | 931,273 |
27 Mar 2012 | USD | 70.73 | 70.77 | 70.27 | 70.29 | 70.29 | -0.34 (-0.48%) | 1,759,820 |
26 Mar 2012 | USD | 70.26 | 70.63 | 70.24 | 70.63 | 70.63 | +0.92 (+1.32%) | 1,009,192 |
23 Mar 2012 | USD | 69.36 | 69.79 | 69.08 | 69.71 | 69.71 | -0.02 (-0.03%) | 1,136,773 |
22 Mar 2012 | USD | 69.91 | 69.97 | 69.5129 | 69.73 | 69.73 | -0.61 (-0.87%) | 1,128,804 |
21 Mar 2012 | USD | 70.63 | 70.74 | 70.21 | 70.34 | 70.34 | -0.2 (-0.28%) | 1,026,835 |
20 Mar 2012 | USD | 70.35 | 70.695 | 70.16 | 70.54 | 70.54 | -0.21 (-0.30%) | 1,097,539 |
19 Mar 2012 | USD | 70.51 | 71.08 | 70.44 | 70.75 | 70.75 | +0.18 (+0.26%) | 1,447,073 |
16 Mar 2012 | USD | 70.61 | 70.69 | 70.45 | 70.57 | 70.57 | +0.16 (+0.23%) | 1,071,340 |
15 Mar 2012 | USD | 70.1 | 70.51 | 69.86 | 70.41 | 70.41 | +0.47 (+0.67%) | 1,735,266 |
14 Mar 2012 | USD | 70.23 | 70.33 | 69.7775 | 69.94 | 69.94 | -0.28 (-0.40%) | 2,317,572 |
13 Mar 2012 | USD | 69.25 | 70.23 | 69.11 | 70.22 | 70.22 | +1.37 (+1.99%) | 1,880,965 |
12 Mar 2012 | USD | 68.9 | 68.93 | 68.574 | 68.85 | 68.85 | -0.03 (-0.04%) | 1,274,721 |
9 Mar 2012 | USD | 68.68 | 69.0999 | 68.57 | 68.88 | 68.88 | +0.35 (+0.51%) | 840,847 |
8 Mar 2012 | USD | 68.35 | 68.68 | 68.157 | 68.53 | 68.53 | +0.61 (+0.90%) | 1,184,302 |
7 Mar 2012 | USD | 67.6 | 68.02 | 67.421 | 67.92 | 67.92 | +0.56 (+0.83%) | 1,071,491 |
6 Mar 2012 | USD | 67.75 | 67.79 | 67.18 | 67.36 | 67.36 | -1.1 (-1.61%) | 3,008,535 |
5 Mar 2012 | USD | 68.62 | 68.63 | 68.22 | 68.46 | 68.46 | -0.24 (-0.35%) | 2,172,157 |
2 Mar 2012 | USD | 68.94 | 68.995 | 68.56 | 68.7 | 68.7 | -0.27 (-0.39%) | 1,692,178 |
1 Mar 2012 | USD | 68.67 | 69.1 | 68.67 | 68.97 | 68.97 | +0.66 (+0.97%) | 1,936,417 |
29 Feb 2012 | USD | 68.94 | 69.21 | 68.31 | 68.31 | 68.31 | -0.57 (-0.83%) | 2,327,966 |
28 Feb 2012 | USD | 68.8 | 68.96 | 68.59 | 68.88 | 68.88 | +0.07 (+0.10%) | 1,357,395 |
27 Feb 2012 | USD | 68.17 | 68.95 | 68.03 | 68.81 | 68.81 | +0.24 (+0.35%) | 1,781,954 |
24 Feb 2012 | USD | 68.74 | 68.8 | 68.48 | 68.57 | 68.57 | -0.03 (-0.04%) | 1,165,620 |
23 Feb 2012 | USD | 68.13 | 68.6125 | 67.9372 | 68.6 | 68.6 | +0.41 (+0.60%) | 1,093,860 |
22 Feb 2012 | USD | 68.48 | 68.575 | 68.12 | 68.19 | 68.19 | -0.41 (-0.60%) | 1,186,068 |
21 Feb 2012 | USD | 68.86 | 68.93 | 68.43 | 68.6 | 68.6 | -0.05 (-0.07%) | 925,111 |
20 Feb 2012 | USD | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 0.0 (0.0%) | 0 |